Riyue Heavy Industry Co., Ltd. - 603218.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.35	13.26	13.26	13.48	13.2	21.42M
August 15, 2025	12.81	13.26	13.26	13.5	12.81	24.94M
August 14, 2025	13.18	12.91	12.91	13.21	12.82	13.32M
August 13, 2025	13.14	13.16	13.16	13.19	13	12.35M
August 12, 2025	13.13	13.12	13.12	13.21	13.03	12.61M
August 11, 2025	12.73	13.13	13.13	13.36	12.7	26.23M
August 08, 2025	12.39	12.7	12.7	12.73	12.33	21.76M
August 07, 2025	12.47	12.39	12.39	12.5	12.29	7.45M
August 06, 2025	12.45	12.45	12.45	12.64	12.32	9.66M
August 05, 2025	12.27	12.45	12.45	12.45	12.27	7.36M
August 04, 2025	12.13	12.28	12.28	12.28	12.13	6.84M
August 01, 2025	12.18	12.21	12.21	12.38	12.14	9.13M
July 31, 2025	12.33	12.12	12.12	12.44	12.07	10.88M
July 30, 2025	12.44	12.39	12.39	12.49	12.32	8.75M
July 29, 2025	12.5	12.45	12.45	12.55	12.23	12.51M
July 28, 2025	12.58	12.5	12.5	12.61	12.47	8.36M
July 25, 2025	12.63	12.59	12.59	12.73	12.58	8M
July 24, 2025	12.55	12.64	12.64	12.67	12.53	12.31M
July 23, 2025	12.68	12.58	12.58	12.88	12.57	13.37M
July 22, 2025	12.6	12.68	12.68	12.72	12.47	13.95M
July 21, 2025	12.24	12.55	12.55	12.58	12.24	15.05M
July 18, 2025	12.27	12.23	12.23	12.38	12.13	11.08M
July 17, 2025	12.35	12.26	12.26	12.4	12.19	10.06M
July 16, 2025	12.32	12.35	12.35	12.36	12.2	9.38M
July 15, 2025	12.72	12.62	12.27	12.77	12.5	11.12M
July 14, 2025	12.7	12.73	12.38	12.76	12.66	9.86M
July 11, 2025	12.74	12.71	12.71	12.76	12.6	9.75M
July 10, 2025	12.67	12.68	12.68	12.75	12.61	7.74M
July 09, 2025	12.76	12.66	12.66	12.87	12.65	8.7M
July 08, 2025	12.42	12.76	12.76	12.83	12.39	14.96M
July 07, 2025	12.4	12.4	12.4	12.52	12.35	6.47M
July 04, 2025	12.58	12.4	12.4	12.65	12.36	12.35M
July 03, 2025	12.59	12.62	12.62	12.68	12.49	12.39M
July 02, 2025	12.99	12.63	12.63	13.09	12.59	18.21M
July 01, 2025	12.69	12.86	12.86	12.9	12.57	16.81M
June 30, 2025	12.55	12.69	12.69	12.73	12.55	12.23M
June 27, 2025	12.51	12.54	12.54	12.63	12.43	13.18M
June 26, 2025	12.56	12.51	12.51	12.73	12.46	15.99M
June 25, 2025	12.71	12.61	12.61	12.74	12.46	12.3M
June 24, 2025	12.3	12.61	12.61	12.7	12.27	18.85M
June 23, 2025	12.14	12.3	12.3	12.6	12.14	13.96M
June 20, 2025	12.39	12.18	12.18	12.45	12.14	10.92M
June 19, 2025	12.5	12.4	12.4	12.61	12.29	13.55M
June 18, 2025	12.52	12.55	12.55	12.69	12.4	18.3M
June 17, 2025	12.48	12.52	12.52	12.75	12.31	26.49M
June 16, 2025	12.1	12.43	12.43	12.75	12.08	28.32M
June 13, 2025	11.65	12.02	12.02	12.19	11.6	21.57M
June 12, 2025	11.63	11.68	11.68	11.68	11.55	5.44M
June 11, 2025	11.5	11.62	11.62	11.71	11.48	7.49M
June 10, 2025	11.56	11.52	11.52	11.66	11.38	7.54M
June 09, 2025	11.46	11.59	11.59	11.65	11.44	8.94M
June 06, 2025	11.56	11.46	11.46	11.57	11.41	8.94M
June 05, 2025	11.64	11.55	11.55	11.68	11.52	8.03M
June 04, 2025	11.68	11.63	11.63	11.85	11.57	10.91M
June 03, 2025	11.57	11.75	11.75	11.81	11.55	9.31M
May 30, 2025	11.86	11.64	11.64	11.86	11.56	8.42M
May 29, 2025	11.72	11.86	11.86	11.91	11.64	6.44M
May 28, 2025	11.71	11.72	11.72	11.78	11.61	4.34M
May 27, 2025	11.8	11.65	11.65	11.81	11.6	6.3M
May 26, 2025	11.79	11.8	11.8	11.92	11.71	4.07M

Riyue Heavy Industry Co., Ltd. (603218.SS) SHH